国能日新 sz.301162
51.45
+3.94%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 51.00 | 51.65 | 50.37 | 50.82 | -0.35% | 0.83 | 1.91% |
| 2025-08-18 | 51.02 | 52.05 | 50.75 | 51.00 | +1.07% | 0.93 | 2.12% |
| 2025-08-15 | 49.78 | 50.96 | 49.60 | 50.46 | +0.54% | 0.71 | 1.65% |
| 2025-08-14 | 50.86 | 50.94 | 49.58 | 50.19 | -2.31% | 1.49 | 3.46% |
| 2025-08-13 | 51.24 | 51.48 | 47.85 | 51.38 | +0.19% | 2.85 | 6.72% |
| 2025-08-12 | 51.76 | 51.78 | 50.65 | 51.28 | -1.06% | 0.57 | 1.31% |
| 2025-08-11 | 51.14 | 52.14 | 51.10 | 51.82 | +1.36% | 0.50 | 1.13% |
| 2025-08-08 | 52.71 | 52.71 | 50.88 | 51.13 | -3.11% | 0.77 | 1.75% |
| 2025-08-07 | 53.07 | 53.67 | 52.37 | 52.77 | -1.12% | 0.65 | 1.44% |
| 2025-08-06 | 51.60 | 53.54 | 51.44 | 53.37 | +3.10% | 1.49 | 3.29% |
| 2025-08-05 | 52.93 | 53.06 | 51.43 | 51.76 | +1.31% | 0.65 | 1.45% |
| 2025-08-04 | 50.07 | 51.23 | 50.07 | 51.10 | +1.04% | 0.44 | 1.01% |
| 2025-08-01 | 50.24 | 51.06 | 50.08 | 50.57 | +0.49% | 0.48 | 1.11% |
| 2025-07-31 | 51.48 | 51.81 | 50.23 | 50.32 | -2.45% | 0.72 | 1.64% |
| 2025-07-30 | 52.14 | 52.47 | 51.19 | 51.59 | -1.67% | 0.59 | 1.33% |
| 2025-07-29 | 52.35 | 53.35 | 52.19 | 52.46 | +0.21% | 0.68 | 1.51% |
| 2025-07-28 | 53.04 | 53.57 | 51.98 | 52.35 | -1.92% | 0.61 | 1.36% |
| 2025-07-25 | 52.32 | 53.95 | 51.92 | 53.38 | +2.60% | 1.07 | 2.35% |
| 2025-07-24 | 52.37 | 52.66 | 51.28 | 52.02 | -0.65% | 1.13 | 2.53% |
| 2025-07-23 | 53.48 | 53.72 | 52.07 | 52.36 | -2.47% | 0.69 | 1.54% |